33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 3 | 20230914 | 191600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20230914 | 191500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20230914 | 191400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20230914 | 191300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20230914 | 191200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20230914 | 191100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20230914 | 191000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20230914 | 190900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20230914 | 190800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20230914 | 190700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20230914 | 190600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20230914 | 190500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20230914 | 190400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20230914 | 190300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20230914 | 190200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20230914 | 190100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20230914 | 190000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20230914 | 185900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20230914 | 185800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20230914 | 185700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20230914 | 185600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20230914 | 185500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20230914 | 185400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20230914 | 185300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20230914 | 185200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20230914 | 185100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20230914 | 185000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20230914 | 184900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20230914 | 184800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20230914 | 184700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 33 | 20230914 | 184600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20230914 | 184500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20230914 | 184400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20230914 | 184300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20230914 | 184200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20230914 | 184100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20230914 | 184000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20230914 | 183900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20230914 | 183800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20230914 | 183700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20230914 | 183600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20230914 | 183500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20230914 | 183400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20230914 | 183300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20230914 | 183200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20230914 | 183100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20230914 | 183000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20230914 | 182900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20230914 | 182800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20230914 | 182700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20230914 | 182600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20230914 | 182500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20230914 | 182400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20230914 | 182300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20230914 | 182200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20230914 | 182100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20230914 | 182000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20230914 | 181900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20230914 | 181800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20230914 | 181700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 63 | 20230914 | 181600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20230914 | 181500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20230914 | 181400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20230914 | 181300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20230914 | 181200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20230914 | 181100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20230914 | 181000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20230914 | 180900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20230914 | 180800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20230914 | 180700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20230914 | 180600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20230914 | 180500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20230914 | 180400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20230914 | 180300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20230914 | 180200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20230914 | 180100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20230914 | 180000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20230914 | 175900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20230914 | 175800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20230914 | 175700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20230914 | 175600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20230914 | 175500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20230914 | 175400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20230914 | 175300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20230914 | 175200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20230914 | 175100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20230914 | 175000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20230914 | 174900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20230914 | 174800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20230914 | 174700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 93 | 20230914 | 174600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20230914 | 174500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20230914 | 174400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20230914 | 174300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20230914 | 174200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20230914 | 174100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20230914 | 174000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20230914 | 173900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20230914 | 173800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20230914 | 173700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20230914 | 173600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20230914 | 173500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20230914 | 173400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20230914 | 173300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20230914 | 173200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20230914 | 173100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20230914 | 173000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20230914 | 172900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20230914 | 172800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20230914 | 172700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20230914 | 172600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20230914 | 172500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20230914 | 172400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20230914 | 172300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20230914 | 172200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20230914 | 172100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20230914 | 172000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20230914 | 171900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20230914 | 171800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20230914 | 171700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 123 | 20230914 | 171600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20230914 | 171500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20230914 | 171400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20230914 | 171300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20230914 | 171200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20230914 | 171100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20230914 | 171000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20230914 | 170900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20230914 | 170800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20230914 | 170700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20230914 | 170600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20230914 | 170500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20230914 | 170400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20230914 | 170300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20230914 | 170200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20230914 | 170100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20230914 | 170000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20230914 | 165900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20230914 | 165800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20230914 | 165700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20230914 | 165600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20230914 | 165500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20230914 | 165400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20230914 | 165300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20230914 | 165200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20230914 | 165100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20230914 | 165000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20230914 | 164900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20230914 | 164800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20230914 | 164700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 153 | 20230914 | 164600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20230914 | 164500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20230914 | 164400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20230914 | 164300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20230914 | 164200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20230914 | 164100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20230914 | 164000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20230914 | 163900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20230914 | 163800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20230914 | 163700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20230914 | 163600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20230914 | 163500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20230914 | 163400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20230914 | 163300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20230914 | 163200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20230914 | 163100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20230914 | 163000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20230914 | 162900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20230914 | 162800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20230914 | 162700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20230914 | 162600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20230914 | 162500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20230914 | 162400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20230914 | 162300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20230914 | 162200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20230914 | 162100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20230914 | 162000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20230914 | 161900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20230914 | 161800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20230914 | 161700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 183 | 20230914 | 161600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20230914 | 161500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20230914 | 161400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20230914 | 161300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20230914 | 161200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20230914 | 161100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20230914 | 161000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20230914 | 160900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20230914 | 160800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20230914 | 160700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20230914 | 160600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20230914 | 160500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20230914 | 160400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20230914 | 160300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20230914 | 160200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20230914 | 160100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20230914 | 160000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20230914 | 155900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20230914 | 155800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20230914 | 155700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20230914 | 155600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20230914 | 155500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230914 | 155400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230914 | 155300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20230914 | 155200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20230914 | 155100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20230914 | 155000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20230914 | 154900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20230914 | 154800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20230914 | 154700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 213 | 20230914 | 154600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20230914 | 154500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20230914 | 154400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20230914 | 154300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20230914 | 154200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20230914 | 154100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20230914 | 154000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20230914 | 153900 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20230914 | 153800 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20230914 | 153700 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20230914 | 153600 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20230914 | 153500 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20230914 | 153400 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20230914 | 153300 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20230914 | 153200 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20230914 | 153100 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20230914 | 153000 | 3804191500 | 40000 | 40000 | 40000 | 40000 | 1898 |
| 230 | 20230914 | 152900 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20230914 | 152800 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20230914 | 152700 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20230914 | 152600 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20230914 | 152500 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20230914 | 152400 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 236 | 20230914 | 152300 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 237 | 20230914 | 152200 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 238 | 20230914 | 152100 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 239 | 20230914 | 152000 | 3728271500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 240 | 20230914 | 151900 | 3728271500 | 40000 | 40000 | 40000 | 39950 | 129 |
| 241 | 20230914 | 151800 | 3723112350 | 39950 | 39800 | 39950 | 39800 | 542 |
| 242 | 20230914 | 151700 | 3701485050 | 39850 | 39800 | 39900 | 39800 | 180 |
| 243 | 20230914 | 151600 | 3694320350 | 39800 | 39900 | 39900 | 39800 | 419 |
| 244 | 20230914 | 151500 | 3677616250 | 39900 | 39950 | 39950 | 39900 | 52 |
| 245 | 20230914 | 151400 | 3675541350 | 39900 | 39900 | 39900 | 39900 | 91 |
| 246 | 20230914 | 151300 | 3671910450 | 39900 | 39950 | 39950 | 39900 | 322 |
| 247 | 20230914 | 151200 | 3659055100 | 39900 | 39950 | 39950 | 39800 | 20 |
| 248 | 20230914 | 151100 | 3658257750 | 39950 | 40000 | 40000 | 39800 | 519 |
| 249 | 20230914 | 151000 | 3637550800 | 40000 | 40100 | 40100 | 39900 | 2399 |
| 250 | 20230914 | 150900 | 3541565800 | 40150 | 40100 | 40150 | 40050 | 402 |
| 251 | 20230914 | 150800 | 3525439850 | 40100 | 40050 | 40100 | 40050 | 240 |
| 252 | 20230914 | 150700 | 3515822250 | 40100 | 40050 | 40100 | 40000 | 869 |
| 253 | 20230914 | 150600 | 3481016650 | 40050 | 40050 | 40050 | 40000 | 201 |
| 254 | 20230914 | 150500 | 3472966800 | 40050 | 40050 | 40050 | 40000 | 138 |
| 255 | 20230914 | 150400 | 3467444950 | 40050 | 40000 | 40050 | 39850 | 2396 |
| 256 | 20230914 | 150300 | 3371781000 | 40000 | 40000 | 40000 | 40000 | 228 |
| 257 | 20230914 | 150200 | 3362661000 | 40000 | 40000 | 40000 | 40000 | 848 |
| 258 | 20230914 | 150100 | 3328741000 | 40000 | 39950 | 40000 | 39950 | 163 |
| 259 | 20230914 | 150000 | 3322223500 | 39950 | 39950 | 39950 | 39900 | 555 |
| 260 | 20230914 | 145900 | 3300073650 | 40000 | 39900 | 40000 | 39900 | 283 |
| 261 | 20230914 | 145800 | 3288768000 | 39900 | 39800 | 39900 | 39800 | 297 |
| 262 | 20230914 | 145700 | 3276934850 | 39750 | 39750 | 39750 | 39750 | 5 |
| 263 | 20230914 | 145600 | 3276736100 | 39700 | 39750 | 39800 | 39650 | 1015 |
| 264 | 20230914 | 145500 | 3236417000 | 39800 | 39800 | 39850 | 39800 | 431 |
| 265 | 20230914 | 145400 | 3219262950 | 39800 | 39850 | 39850 | 39800 | 422 |
| 266 | 20230914 | 145300 | 3202458850 | 39850 | 39850 | 39850 | 39850 | 226 |
| 267 | 20230914 | 145200 | 3193452750 | 39850 | 39900 | 39900 | 39850 | 109 |
| 268 | 20230914 | 145100 | 3189108300 | 39850 | 39850 | 39850 | 39850 | 138 |
| 269 | 20230914 | 145000 | 3183609000 | 39850 | 39900 | 39950 | 39850 | 888 |
| 270 | 20230914 | 144900 | 3148180200 | 39900 | 39900 | 39950 | 39900 | 73 |
| 271 | 20230914 | 144800 | 3145267150 | 39900 | 39950 | 39950 | 39900 | 29 |
| 272 | 20230914 | 144700 | 3144109550 | 39950 | 39950 | 39950 | 39950 | 33 |
| 273 | 20230914 | 144600 | 3142791200 | 39950 | 39950 | 39950 | 39950 | 232 |
| 274 | 20230914 | 144500 | 3133522800 | 39950 | 39950 | 39950 | 39900 | 300 |
| 275 | 20230914 | 144400 | 3121540500 | 39950 | 39950 | 39950 | 39900 | 117 |
| 276 | 20230914 | 144300 | 3116866450 | 39900 | 39950 | 39950 | 39900 | 791 |
| 277 | 20230914 | 144200 | 3085271450 | 39950 | 39950 | 39950 | 39900 | 25 |
| 278 | 20230914 | 144100 | 3084273200 | 39900 | 39950 | 39950 | 39900 | 165 |
| 279 | 20230914 | 144000 | 3077688800 | 39950 | 39950 | 39950 | 39950 | 14 |
| 280 | 20230914 | 143900 | 3077129500 | 39950 | 39950 | 39950 | 39900 | 27 |
| 281 | 20230914 | 143800 | 3076051350 | 39900 | 39900 | 39950 | 39900 | 113 |
| 282 | 20230914 | 143700 | 3071542350 | 39900 | 39950 | 39950 | 39900 | 26 |
| 283 | 20230914 | 143600 | 3070504800 | 39950 | 39950 | 39950 | 39900 | 16 |
| 284 | 20230914 | 143500 | 3069865700 | 39950 | 39950 | 39950 | 39950 | 263 |
| 285 | 20230914 | 143400 | 3059358850 | 39950 | 39950 | 39950 | 39950 | 54 |
| 286 | 20230914 | 143300 | 3057201550 | 39950 | 39900 | 39950 | 39900 | 271 |
| 287 | 20230914 | 143200 | 3046376100 | 39950 | 39950 | 40000 | 39900 | 67 |
| 288 | 20230914 | 143100 | 3043699600 | 39950 | 39950 | 39950 | 39950 | 12 |
| 289 | 20230914 | 143000 | 3043220200 | 39950 | 39950 | 39950 | 39950 | 60 |
| 290 | 20230914 | 142900 | 3040823200 | 39950 | 39950 | 40000 | 39950 | 179 |
| 291 | 20230914 | 142800 | 3033672000 | 39950 | 39950 | 39950 | 39950 | 5 |
| 292 | 20230914 | 142700 | 3033472250 | 39950 | 39950 | 40000 | 39950 | 38 |
| 293 | 20230914 | 142600 | 3031954050 | 39950 | 40000 | 40000 | 39950 | 104 |
| 294 | 20230914 | 142500 | 3027794100 | 39950 | 39950 | 39950 | 39950 | 29 |
| 295 | 20230914 | 142400 | 3026635550 | 39950 | 39900 | 39950 | 39900 | 117 |
| 296 | 20230914 | 142300 | 3021961900 | 39900 | 39900 | 39900 | 39900 | 311 |
| 297 | 20230914 | 142200 | 3009553000 | 39900 | 39950 | 39950 | 39900 | 27 |
| 298 | 20230914 | 142100 | 3008475350 | 39900 | 39950 | 39950 | 39900 | 6 |
| 299 | 20230914 | 142000 | 3008235900 | 39950 | 39950 | 39950 | 39950 | 54 |
| 300 | 20230914 | 141900 | 3006078600 | 39950 | 40000 | 40000 | 39950 | 26 |
| 301 | 20230914 | 141800 | 3005038950 | 40000 | 40000 | 40000 | 39950 | 105 |
| 302 | 20230914 | 141700 | 3000844100 | 40000 | 40000 | 40000 | 39950 | 28 |
| 303 | 20230914 | 141600 | 2999724350 | 40000 | 39950 | 40000 | 39950 | 8 |
| 304 | 20230914 | 141500 | 2999404700 | 39950 | 39900 | 39950 | 39900 | 156 |
| 305 | 20230914 | 141400 | 2993179700 | 39900 | 39950 | 39950 | 39900 | 16 |
| 306 | 20230914 | 141300 | 2992541250 | 39950 | 39950 | 39950 | 39950 | 27 |
| 307 | 20230914 | 141200 | 2991462600 | 39950 | 39950 | 39950 | 39950 | 75 |
| 308 | 20230914 | 141100 | 2988466350 | 39900 | 39850 | 39900 | 39850 | 137 |
| 309 | 20230914 | 141000 | 2983005150 | 39850 | 39850 | 39850 | 39850 | 127 |
| 310 | 20230914 | 140900 | 2977944200 | 39850 | 39850 | 39850 | 39850 | 60 |
| 311 | 20230914 | 140800 | 2975553200 | 39900 | 39850 | 39900 | 39850 | 106 |
| 312 | 20230914 | 140700 | 2971329050 | 39850 | 39850 | 39850 | 39850 | 2 |
| 313 | 20230914 | 140600 | 2971249350 | 39900 | 39900 | 39900 | 39900 | 5 |
| 314 | 20230914 | 140500 | 2971049850 | 39900 | 39900 | 39900 | 39900 | 31 |
| 315 | 20230914 | 140400 | 2969812950 | 39900 | 39950 | 39950 | 39900 | 7 |
| 316 | 20230914 | 140300 | 2969533450 | 39950 | 39950 | 39950 | 39950 | 2 |
| 317 | 20230914 | 140200 | 2969453550 | 39800 | 39850 | 40000 | 39800 | 1006 |
| 318 | 20230914 | 140100 | 2929280200 | 39800 | 39800 | 39800 | 39800 | 150 |
| 319 | 20230914 | 140000 | 2923310200 | 39850 | 39850 | 39850 | 39850 | 111 |
| 320 | 20230914 | 135900 | 2918886850 | 39850 | 39850 | 39850 | 39850 | 40 |
| 321 | 20230914 | 135800 | 2917292850 | 39900 | 39900 | 39900 | 39900 | 25 |
| 322 | 20230914 | 135700 | 2916295350 | 39900 | 39800 | 39900 | 39800 | 32 |
| 323 | 20230914 | 135600 | 2915020750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 324 | 20230914 | 135500 | 2915020750 | 39800 | 39800 | 39800 | 39800 | 1 |
| 325 | 20230914 | 135400 | 2914980950 | 39800 | 39800 | 39800 | 39800 | 31 |
| 326 | 20230914 | 135300 | 2913747150 | 39800 | 39850 | 39850 | 39800 | 221 |
| 327 | 20230914 | 135200 | 2904948300 | 39850 | 39850 | 39850 | 39850 | 7 |
| 328 | 20230914 | 135100 | 2904669350 | 39850 | 39850 | 39850 | 39850 | 21 |
| 329 | 20230914 | 135000 | 2903832500 | 39850 | 39900 | 39900 | 39850 | 40 |
| 330 | 20230914 | 134900 | 2902237750 | 39900 | 39900 | 39900 | 39900 | 101 |
| 331 | 20230914 | 134800 | 2898207850 | 39850 | 39800 | 39850 | 39800 | 12 |
| 332 | 20230914 | 134700 | 2897730150 | 39800 | 39900 | 39900 | 39800 | 1599 |
| 333 | 20230914 | 134600 | 2834022300 | 39900 | 39950 | 39950 | 39900 | 72 |
| 334 | 20230914 | 134500 | 2831149400 | 39950 | 40000 | 40000 | 39950 | 52 |
| 335 | 20230914 | 134400 | 2829071750 | 40000 | 40000 | 40000 | 40000 | 11 |
| 336 | 20230914 | 134300 | 2828631750 | 39950 | 39950 | 39950 | 39950 | 61 |
| 337 | 20230914 | 134200 | 2826194800 | 39950 | 39950 | 39950 | 39950 | 186 |
| 338 | 20230914 | 134100 | 2818764100 | 39950 | 40000 | 40000 | 39950 | 711 |
| 339 | 20230914 | 134000 | 2790336800 | 40000 | 40000 | 40050 | 40000 | 219 |
| 340 | 20230914 | 133900 | 2781576700 | 40000 | 40000 | 40000 | 40000 | 52 |
| 341 | 20230914 | 133800 | 2779496700 | 40050 | 40050 | 40050 | 40050 | 163 |
| 342 | 20230914 | 133700 | 2772968550 | 40050 | 40050 | 40050 | 40050 | 172 |
| 343 | 20230914 | 133600 | 2766079950 | 40050 | 40050 | 40050 | 40050 | 25 |
| 344 | 20230914 | 133500 | 2765078700 | 40100 | 40000 | 40100 | 40000 | 401 |
| 345 | 20230914 | 133400 | 2749019900 | 40000 | 40050 | 40050 | 40000 | 145 |
| 346 | 20230914 | 133300 | 2743219550 | 40050 | 40050 | 40050 | 40050 | 506 |
| 347 | 20230914 | 133200 | 2722954250 | 40000 | 40000 | 40000 | 40000 | 7 |
| 348 | 20230914 | 133100 | 2722674250 | 40000 | 40000 | 40050 | 40000 | 134 |
| 349 | 20230914 | 133000 | 2717314000 | 40050 | 40000 | 40050 | 40000 | 291 |
| 350 | 20230914 | 132900 | 2705664000 | 40000 | 40000 | 40000 | 40000 | 586 |
| 351 | 20230914 | 132800 | 2682224000 | 39950 | 40000 | 40000 | 39950 | 180 |
| 352 | 20230914 | 132700 | 2675029000 | 39950 | 39950 | 39950 | 39950 | 83 |
| 353 | 20230914 | 132600 | 2671713150 | 40000 | 40050 | 40050 | 40000 | 1107 |
| 354 | 20230914 | 132500 | 2627427300 | 40050 | 40000 | 40050 | 40000 | 44 |
| 355 | 20230914 | 132400 | 2625665600 | 40050 | 40050 | 40050 | 40000 | 87 |
| 356 | 20230914 | 132300 | 2622182250 | 40050 | 39950 | 40050 | 39950 | 170 |
| 357 | 20230914 | 132200 | 2615381100 | 40000 | 40000 | 40000 | 40000 | 10 |
| 358 | 20230914 | 132100 | 2614981100 | 40000 | 40000 | 40000 | 40000 | 1 |
| 359 | 20230914 | 132000 | 2614941100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 360 | 20230914 | 131900 | 2614941100 | 40000 | 40000 | 40000 | 40000 | 209 |
| 361 | 20230914 | 131800 | 2606581100 | 40000 | 40000 | 40050 | 40000 | 15 |
| 362 | 20230914 | 131700 | 2605981000 | 40000 | 40000 | 40000 | 40000 | 20 |
| 363 | 20230914 | 131600 | 2605181000 | 40000 | 40000 | 40000 | 40000 | 12 |
| 364 | 20230914 | 131500 | 2604701000 | 40000 | 39950 | 40000 | 39950 | 36 |
| 365 | 20230914 | 131400 | 2603261200 | 39950 | 40050 | 40050 | 39850 | 538 |
| 366 | 20230914 | 131300 | 2581777350 | 40050 | 40000 | 40100 | 40000 | 662 |
| 367 | 20230914 | 131200 | 2555262350 | 40000 | 40000 | 40050 | 39900 | 847 |
| 368 | 20230914 | 131100 | 2521448800 | 40050 | 40050 | 40050 | 40000 | 935 |
| 369 | 20230914 | 131000 | 2484008700 | 40050 | 40000 | 40050 | 40000 | 106 |
| 370 | 20230914 | 130900 | 2479768100 | 40000 | 40000 | 40000 | 40000 | 203 |
| 371 | 20230914 | 130800 | 2471648100 | 40000 | 40000 | 40000 | 40000 | 95 |
| 372 | 20230914 | 130700 | 2467848100 | 40050 | 40100 | 40100 | 40050 | 266 |
| 373 | 20230914 | 130600 | 2457194050 | 40050 | 40100 | 40100 | 40050 | 67 |
| 374 | 20230914 | 130500 | 2454508850 | 40100 | 39950 | 40100 | 39950 | 2379 |
| 375 | 20230914 | 130400 | 2359369600 | 39950 | 39900 | 39950 | 39900 | 102 |
| 376 | 20230914 | 130300 | 2355298300 | 39950 | 39900 | 39950 | 39900 | 146 |
| 377 | 20230914 | 130200 | 2349472800 | 39900 | 39950 | 39950 | 39900 | 220 |
| 378 | 20230914 | 130100 | 2340688300 | 39950 | 39950 | 39950 | 39950 | 76 |
| 379 | 20230914 | 130000 | 2337652100 | 39950 | 39800 | 39950 | 39800 | 1041 |
| 380 | 20230914 | 125900 | 2296114350 | 39850 | 39850 | 39850 | 39850 | 130 |
| 381 | 20230914 | 125800 | 2290933850 | 39850 | 39850 | 39900 | 39850 | 24 |
| 382 | 20230914 | 125700 | 2289977400 | 39850 | 39900 | 39900 | 39850 | 307 |
| 383 | 20230914 | 125600 | 2277743250 | 39900 | 39900 | 39900 | 39900 | 221 |
| 384 | 20230914 | 125500 | 2268925350 | 39900 | 39900 | 39900 | 39900 | 38 |
| 385 | 20230914 | 125400 | 2267409150 | 39900 | 39850 | 39900 | 39850 | 83 |
| 386 | 20230914 | 125300 | 2264099000 | 39850 | 39850 | 39850 | 39850 | 76 |
| 387 | 20230914 | 125200 | 2261070400 | 39850 | 39850 | 39850 | 39850 | 17 |
| 388 | 20230914 | 125100 | 2260392950 | 39850 | 39800 | 39850 | 39800 | 403 |
| 389 | 20230914 | 125000 | 2244342400 | 39800 | 39800 | 39800 | 39800 | 62 |
| 390 | 20230914 | 124900 | 2241874800 | 39800 | 39800 | 39800 | 39800 | 2 |
| 391 | 20230914 | 124800 | 2241795200 | 39750 | 39800 | 39800 | 39750 | 79 |
| 392 | 20230914 | 124700 | 2238652450 | 39800 | 39750 | 39800 | 39750 | 143 |
| 393 | 20230914 | 124600 | 2232966450 | 39700 | 39750 | 39750 | 39700 | 124 |
| 394 | 20230914 | 124500 | 2228042450 | 39750 | 39700 | 39750 | 39700 | 5 |
| 395 | 20230914 | 124400 | 2227843850 | 39750 | 39750 | 39750 | 39750 | 2 |
| 396 | 20230914 | 124300 | 2227764350 | 39700 | 39700 | 39700 | 39700 | 20 |
| 397 | 20230914 | 124200 | 2226970350 | 39700 | 39750 | 39750 | 39700 | 152 |
| 398 | 20230914 | 124100 | 2220931950 | 39750 | 39750 | 39750 | 39750 | 30 |
| 399 | 20230914 | 124000 | 2219739450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 400 | 20230914 | 123900 | 2219739450 | 39800 | 39800 | 39800 | 39800 | 2 |
| 401 | 20230914 | 123800 | 2219659850 | 39750 | 39750 | 39750 | 39750 | 20 |
| 402 | 20230914 | 123700 | 2218864850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 403 | 20230914 | 123600 | 2218864850 | 39800 | 39800 | 39800 | 39800 | 100 |
| 404 | 20230914 | 123500 | 2214884850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 405 | 20230914 | 123400 | 2214884850 | 39800 | 39800 | 39800 | 39800 | 1 |
| 406 | 20230914 | 123300 | 2214845050 | 39700 | 39700 | 39750 | 39700 | 112 |
| 407 | 20230914 | 123200 | 2210398550 | 39800 | 39800 | 39800 | 39800 | 109 |
| 408 | 20230914 | 123100 | 2206060350 | 39850 | 39850 | 39850 | 39850 | 3 |
| 409 | 20230914 | 123000 | 2205940800 | 39800 | 39800 | 39800 | 39800 | 82 |
| 410 | 20230914 | 122900 | 2202677200 | 39800 | 39800 | 39800 | 39800 | 5 |
| 411 | 20230914 | 122800 | 2202478200 | 39800 | 39800 | 39800 | 39800 | 76 |
| 412 | 20230914 | 122700 | 2199453400 | 39750 | 39750 | 39750 | 39750 | 78 |
| 413 | 20230914 | 122600 | 2196352900 | 39750 | 39750 | 39750 | 39750 | 361 |
| 414 | 20230914 | 122500 | 2182003150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 415 | 20230914 | 122400 | 2182003150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 416 | 20230914 | 122300 | 2182003150 | 39700 | 39700 | 39700 | 39700 | 100 |
| 417 | 20230914 | 122200 | 2178033150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 418 | 20230914 | 122100 | 2178033150 | 39700 | 39800 | 39800 | 39700 | 260 |
| 419 | 20230914 | 122000 | 2167706700 | 39800 | 39800 | 39800 | 39800 | 2 |
| 420 | 20230914 | 121900 | 2167627100 | 39800 | 39800 | 39800 | 39800 | 5 |
| 421 | 20230914 | 121800 | 2167428100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 422 | 20230914 | 121700 | 2167428100 | 39750 | 39800 | 39800 | 39750 | 100 |
| 423 | 20230914 | 121600 | 2163449900 | 39850 | 39800 | 39850 | 39800 | 114 |
| 424 | 20230914 | 121500 | 2158912650 | 39800 | 39800 | 39800 | 39750 | 94 |
| 425 | 20230914 | 121400 | 2155172550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 426 | 20230914 | 121300 | 2155172550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 427 | 20230914 | 121200 | 2155172550 | 39850 | 39800 | 39850 | 39800 | 118 |
| 428 | 20230914 | 121100 | 2150476100 | 39850 | 39800 | 39850 | 39800 | 143 |
| 429 | 20230914 | 121000 | 2144784650 | 39850 | 39800 | 39850 | 39800 | 65 |
| 430 | 20230914 | 120900 | 2142197600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 431 | 20230914 | 120800 | 2142157800 | 39800 | 39800 | 39800 | 39800 | 35 |
| 432 | 20230914 | 120700 | 2140764800 | 39850 | 39850 | 39850 | 39850 | 29 |
| 433 | 20230914 | 120600 | 2139609150 | 39850 | 39850 | 39850 | 39850 | 85 |
| 434 | 20230914 | 120500 | 2136221900 | 39850 | 39850 | 39850 | 39850 | 100 |
| 435 | 20230914 | 120400 | 2132236900 | 39850 | 39800 | 39850 | 39800 | 252 |
| 436 | 20230914 | 120300 | 2122207200 | 39850 | 39850 | 39850 | 39850 | 0 |
| 437 | 20230914 | 120200 | 2122207200 | 39850 | 39850 | 39850 | 39850 | 3 |
| 438 | 20230914 | 120100 | 2122087650 | 39850 | 39800 | 39850 | 39800 | 11 |
| 439 | 20230914 | 120000 | 2121649750 | 39850 | 39850 | 39850 | 39850 | 2 |
| 440 | 20230914 | 115900 | 2121570050 | 39850 | 39850 | 39850 | 39850 | 17 |
| 441 | 20230914 | 115800 | 2120892600 | 39850 | 39850 | 39850 | 39850 | 255 |
| 442 | 20230914 | 115700 | 2110730850 | 39850 | 39850 | 39850 | 39850 | 29 |
| 443 | 20230914 | 115600 | 2109575200 | 39900 | 39900 | 39900 | 39850 | 213 |
| 444 | 20230914 | 115500 | 2101086450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 445 | 20230914 | 115400 | 2101086450 | 39900 | 39900 | 39900 | 39850 | 140 |
| 446 | 20230914 | 115300 | 2095501450 | 39900 | 39850 | 39900 | 39850 | 240 |
| 447 | 20230914 | 115200 | 2085925900 | 39850 | 39800 | 39850 | 39800 | 68 |
| 448 | 20230914 | 115100 | 2083216400 | 39850 | 39800 | 39850 | 39800 | 6 |
| 449 | 20230914 | 115000 | 2082977550 | 39800 | 39800 | 39800 | 39800 | 102 |
| 450 | 20230914 | 114900 | 2078917950 | 39750 | 39750 | 39750 | 39700 | 38 |
| 451 | 20230914 | 114800 | 2077407500 | 39750 | 39750 | 39750 | 39750 | 119 |
| 452 | 20230914 | 114700 | 2072677250 | 39750 | 39750 | 39750 | 39750 | 100 |
| 453 | 20230914 | 114600 | 2068702250 | 39800 | 39800 | 39800 | 39800 | 50 |
| 454 | 20230914 | 114500 | 2066712250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 455 | 20230914 | 114400 | 2066712250 | 39750 | 39800 | 39800 | 39750 | 88 |
| 456 | 20230914 | 114300 | 2063212850 | 39800 | 39800 | 39800 | 39800 | 7 |
| 457 | 20230914 | 114200 | 2062934250 | 39800 | 39800 | 39800 | 39800 | 22 |
| 458 | 20230914 | 114100 | 2062058650 | 39800 | 39850 | 39850 | 39800 | 77 |
| 459 | 20230914 | 114000 | 2058991200 | 39850 | 39850 | 39850 | 39850 | 26 |
| 460 | 20230914 | 113900 | 2057955100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 461 | 20230914 | 113800 | 2057955100 | 39850 | 39850 | 39850 | 39850 | 64 |
| 462 | 20230914 | 113700 | 2055404700 | 39850 | 39850 | 39850 | 39850 | 36 |
| 463 | 20230914 | 113600 | 2053970100 | 39850 | 39850 | 39850 | 39850 | 80 |
| 464 | 20230914 | 113500 | 2050782100 | 39850 | 39850 | 39850 | 39800 | 55 |
| 465 | 20230914 | 113400 | 2048592850 | 39800 | 39800 | 39800 | 39800 | 22 |
| 466 | 20230914 | 113300 | 2047717250 | 39800 | 39700 | 39800 | 39700 | 9 |
| 467 | 20230914 | 113200 | 2047359450 | 39700 | 39750 | 39750 | 39700 | 202 |
| 468 | 20230914 | 113100 | 2039331950 | 39750 | 39800 | 39800 | 39750 | 171 |
| 469 | 20230914 | 113000 | 2032528600 | 39800 | 39800 | 39800 | 39800 | 41 |
| 470 | 20230914 | 112900 | 2030896800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 471 | 20230914 | 112800 | 2030896800 | 39850 | 39850 | 39850 | 39850 | 11 |
| 472 | 20230914 | 112700 | 2030458450 | 39800 | 39850 | 39850 | 39800 | 183 |
| 473 | 20230914 | 112600 | 2023168550 | 39850 | 39900 | 39900 | 39850 | 110 |
| 474 | 20230914 | 112500 | 2018784550 | 39850 | 39850 | 39850 | 39850 | 170 |
| 475 | 20230914 | 112400 | 2012010050 | 39850 | 39850 | 39850 | 39850 | 166 |
| 476 | 20230914 | 112300 | 2005394950 | 39850 | 39900 | 39900 | 39850 | 249 |
| 477 | 20230914 | 112200 | 1995459950 | 39900 | 39900 | 39900 | 39850 | 42 |
| 478 | 20230914 | 112100 | 1993784550 | 39850 | 39900 | 39900 | 39850 | 92 |
| 479 | 20230914 | 112000 | 1990113900 | 39950 | 39900 | 39950 | 39900 | 427 |
| 480 | 20230914 | 111900 | 1973076100 | 39850 | 39800 | 39850 | 39800 | 565 |
| 481 | 20230914 | 111800 | 1950564450 | 39800 | 39800 | 39800 | 39800 | 1 |
| 482 | 20230914 | 111700 | 1950524650 | 39750 | 39750 | 39750 | 39750 | 65 |
| 483 | 20230914 | 111600 | 1947940900 | 39650 | 39650 | 39650 | 39650 | 16 |
| 484 | 20230914 | 111500 | 1947306500 | 39650 | 39600 | 39650 | 39600 | 78 |
| 485 | 20230914 | 111400 | 1944216450 | 39800 | 39800 | 39800 | 39800 | 2 |
| 486 | 20230914 | 111300 | 1944136850 | 39800 | 39800 | 39800 | 39800 | 242 |
| 487 | 20230914 | 111200 | 1934505250 | 39600 | 39750 | 39750 | 39600 | 75 |
| 488 | 20230914 | 111100 | 1931526700 | 39750 | 39750 | 39750 | 39750 | 124 |
| 489 | 20230914 | 111000 | 1926597700 | 39750 | 39800 | 39800 | 39750 | 152 |
| 490 | 20230914 | 110900 | 1920550600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 491 | 20230914 | 110800 | 1920550600 | 39800 | 39750 | 39800 | 39600 | 165 |
| 492 | 20230914 | 110700 | 1914001100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 493 | 20230914 | 110600 | 1914001100 | 39750 | 39600 | 39750 | 39600 | 83 |
| 494 | 20230914 | 110500 | 1910704200 | 39600 | 39600 | 39600 | 39600 | 225 |
| 495 | 20230914 | 110400 | 1901794200 | 39600 | 39700 | 39700 | 39600 | 57 |
| 496 | 20230914 | 110300 | 1899536000 | 39700 | 39600 | 39700 | 39600 | 93 |
| 497 | 20230914 | 110200 | 1895844200 | 39550 | 39550 | 39550 | 39550 | 1 |
| 498 | 20230914 | 110100 | 1895804650 | 39550 | 39600 | 39600 | 39550 | 126 |
| 499 | 20230914 | 110000 | 1890818750 | 39600 | 39650 | 39650 | 39600 | 133 |
| 500 | 20230914 | 105900 | 1885551350 | 39700 | 39650 | 39700 | 39650 | 53 |
| 501 | 20230914 | 105800 | 1883449850 | 39600 | 39600 | 39600 | 39600 | 50 |
| 502 | 20230914 | 105700 | 1881469850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 503 | 20230914 | 105600 | 1881469850 | 39750 | 39650 | 39750 | 39650 | 28 |
| 504 | 20230914 | 105500 | 1880357800 | 39600 | 39700 | 39700 | 39600 | 203 |
| 505 | 20230914 | 105400 | 1872307700 | 39800 | 39700 | 39800 | 39700 | 366 |
| 506 | 20230914 | 105300 | 1857759650 | 39750 | 39750 | 39750 | 39650 | 37 |
| 507 | 20230914 | 105200 | 1856290000 | 39750 | 39750 | 39750 | 39750 | 1 |
| 508 | 20230914 | 105100 | 1856250250 | 39650 | 39650 | 39650 | 39650 | 61 |
| 509 | 20230914 | 105000 | 1853831600 | 39750 | 39700 | 39750 | 39700 | 112 |
| 510 | 20230914 | 104900 | 1849379750 | 39750 | 39750 | 39750 | 39750 | 26 |
| 511 | 20230914 | 104800 | 1848346250 | 39650 | 39650 | 39700 | 39650 | 290 |
| 512 | 20230914 | 104700 | 1836847700 | 39650 | 39600 | 39700 | 39500 | 228 |
| 513 | 20230914 | 104600 | 1827835400 | 39650 | 39600 | 39650 | 39600 | 17 |
| 514 | 20230914 | 104500 | 1827162150 | 39650 | 39500 | 39650 | 39500 | 73 |
| 515 | 20230914 | 104400 | 1824269450 | 39500 | 39650 | 39650 | 39500 | 282 |
| 516 | 20230914 | 104300 | 1813113500 | 39650 | 39600 | 39650 | 39600 | 114 |
| 517 | 20230914 | 104200 | 1808598500 | 39650 | 39650 | 39650 | 39650 | 10 |
| 518 | 20230914 | 104100 | 1808202000 | 39650 | 39550 | 39650 | 39550 | 526 |
| 519 | 20230914 | 104000 | 1787392200 | 39550 | 39450 | 39550 | 39450 | 294 |
| 520 | 20230914 | 103900 | 1775781900 | 39400 | 39400 | 39400 | 39400 | 1241 |
| 521 | 20230914 | 103800 | 1726886500 | 39350 | 39350 | 39400 | 39350 | 50 |
| 522 | 20230914 | 103700 | 1724918950 | 39300 | 39350 | 39350 | 39300 | 95 |
| 523 | 20230914 | 103600 | 1721181950 | 39350 | 39350 | 39350 | 39350 | 10 |
| 524 | 20230914 | 103500 | 1720788450 | 39350 | 39350 | 39350 | 39350 | 86 |
| 525 | 20230914 | 103400 | 1717404350 | 39350 | 39300 | 39350 | 39300 | 46 |
| 526 | 20230914 | 103300 | 1715594300 | 39300 | 39300 | 39300 | 39300 | 321 |
| 527 | 20230914 | 103200 | 1702979000 | 39250 | 39250 | 39250 | 39250 | 4 |
| 528 | 20230914 | 103100 | 1702822000 | 39300 | 39250 | 39300 | 39250 | 8 |
| 529 | 20230914 | 103000 | 1702507650 | 39250 | 39250 | 39250 | 39250 | 47 |
| 530 | 20230914 | 102900 | 1700662900 | 39250 | 39300 | 39300 | 39250 | 35 |
| 531 | 20230914 | 102800 | 1699289100 | 39300 | 39250 | 39300 | 39250 | 623 |
| 532 | 20230914 | 102700 | 1674819300 | 39200 | 39250 | 39250 | 39200 | 361 |
| 533 | 20230914 | 102600 | 1660650200 | 39300 | 39300 | 39300 | 39300 | 404 |
| 534 | 20230914 | 102500 | 1644773000 | 39300 | 39400 | 39400 | 39300 | 153 |
| 535 | 20230914 | 102400 | 1638757800 | 39400 | 39350 | 39400 | 39350 | 33 |
| 536 | 20230914 | 102300 | 1637458100 | 39350 | 39350 | 39350 | 39350 | 26 |
| 537 | 20230914 | 102200 | 1636435000 | 39350 | 39350 | 39350 | 39350 | 129 |
| 538 | 20230914 | 102100 | 1631358850 | 39400 | 39400 | 39450 | 39400 | 140 |
| 539 | 20230914 | 102000 | 1625842800 | 39400 | 39450 | 39450 | 39400 | 33 |
| 540 | 20230914 | 101900 | 1624541950 | 39500 | 39500 | 39500 | 39350 | 61 |
| 541 | 20230914 | 101800 | 1622139050 | 39550 | 39400 | 39550 | 39400 | 102 |
| 542 | 20230914 | 101700 | 1618120100 | 39400 | 39400 | 39400 | 39400 | 81 |
| 543 | 20230914 | 101600 | 1614928700 | 39500 | 39350 | 39500 | 39350 | 622 |
| 544 | 20230914 | 101500 | 1590421100 | 39400 | 39350 | 39400 | 39350 | 141 |
| 545 | 20230914 | 101400 | 1584872600 | 39400 | 39350 | 39400 | 39350 | 110 |
| 546 | 20230914 | 101300 | 1580543550 | 39400 | 39350 | 39400 | 39350 | 107 |
| 547 | 20230914 | 101200 | 1576332600 | 39350 | 39400 | 39400 | 39350 | 209 |
| 548 | 20230914 | 101100 | 1568105800 | 39400 | 39450 | 39450 | 39400 | 798 |
| 549 | 20230914 | 101000 | 1536656000 | 39450 | 39550 | 39550 | 39450 | 246 |
| 550 | 20230914 | 100900 | 1526942250 | 39550 | 39600 | 39600 | 39500 | 816 |
| 551 | 20230914 | 100800 | 1494683850 | 39600 | 39550 | 39600 | 39550 | 225 |
| 552 | 20230914 | 100700 | 1485779300 | 39600 | 39550 | 39600 | 39550 | 76 |
| 553 | 20230914 | 100600 | 1482773450 | 39550 | 39600 | 39600 | 39550 | 576 |
| 554 | 20230914 | 100500 | 1459981400 | 39650 | 39650 | 39650 | 39600 | 334 |
| 555 | 20230914 | 100400 | 1446744450 | 39650 | 39650 | 39700 | 39650 | 359 |
| 556 | 20230914 | 100300 | 1432510000 | 39700 | 39700 | 39750 | 39700 | 49 |
| 557 | 20230914 | 100200 | 1430564650 | 39750 | 39750 | 39750 | 39650 | 482 |
| 558 | 20230914 | 100100 | 1411418500 | 39800 | 39800 | 39850 | 39800 | 672 |
| 559 | 20230914 | 100000 | 1384671900 | 39850 | 39850 | 39850 | 39850 | 35 |
| 560 | 20230914 | 095900 | 1383277150 | 39850 | 39800 | 39850 | 39800 | 113 |
| 561 | 20230914 | 095800 | 1378777450 | 39800 | 39850 | 39850 | 39800 | 84 |
| 562 | 20230914 | 095700 | 1375431350 | 39850 | 39850 | 39900 | 39850 | 286 |
| 563 | 20230914 | 095600 | 1364031750 | 39900 | 39900 | 39900 | 39850 | 11 |
| 564 | 20230914 | 095500 | 1363593050 | 39900 | 39900 | 39900 | 39900 | 8 |
| 565 | 20230914 | 095400 | 1363273850 | 39900 | 39850 | 39900 | 39850 | 29 |
| 566 | 20230914 | 095300 | 1362117600 | 39800 | 39850 | 39850 | 39800 | 27 |
| 567 | 20230914 | 095200 | 1361042400 | 39850 | 39850 | 39850 | 39800 | 60 |
| 568 | 20230914 | 095100 | 1358651650 | 39900 | 39800 | 39900 | 39800 | 59 |
| 569 | 20230914 | 095000 | 1356300000 | 39800 | 39850 | 39850 | 39800 | 302 |
| 570 | 20230914 | 094900 | 1344277350 | 39900 | 39900 | 39900 | 39850 | 91 |
| 571 | 20230914 | 094800 | 1340646800 | 39900 | 39950 | 39950 | 39900 | 110 |
| 572 | 20230914 | 094700 | 1336255300 | 39950 | 39950 | 40000 | 39900 | 252 |
| 573 | 20230914 | 094600 | 1326187100 | 40000 | 40000 | 40000 | 39950 | 380 |
| 574 | 20230914 | 094500 | 1310989700 | 39950 | 39900 | 39950 | 39900 | 81 |
| 575 | 20230914 | 094400 | 1307754000 | 39950 | 39850 | 40000 | 39850 | 1353 |
| 576 | 20230914 | 094300 | 1253718050 | 39850 | 39700 | 39850 | 39700 | 888 |
| 577 | 20230914 | 094200 | 1218434700 | 39750 | 39750 | 39750 | 39750 | 176 |
| 578 | 20230914 | 094100 | 1211438700 | 39750 | 39850 | 39850 | 39750 | 292 |
| 579 | 20230914 | 094000 | 1199819650 | 39800 | 39800 | 39800 | 39750 | 122 |
| 580 | 20230914 | 093900 | 1194964300 | 39800 | 39750 | 39850 | 39750 | 130 |
| 581 | 20230914 | 093800 | 1189792700 | 39750 | 39850 | 39850 | 39750 | 76 |
| 582 | 20230914 | 093700 | 1186769100 | 39750 | 39750 | 39800 | 39700 | 685 |
| 583 | 20230914 | 093600 | 1159548800 | 39750 | 39800 | 39800 | 39750 | 93 |
| 584 | 20230914 | 093500 | 1155848200 | 39800 | 39900 | 39900 | 39800 | 1553 |
| 585 | 20230914 | 093400 | 1093926950 | 39900 | 39950 | 39950 | 39850 | 1124 |
| 586 | 20230914 | 093300 | 1049069100 | 39950 | 39850 | 39950 | 39850 | 410 |
| 587 | 20230914 | 093200 | 1032719250 | 39850 | 39800 | 39850 | 39800 | 98 |
| 588 | 20230914 | 093100 | 1028818500 | 39800 | 39800 | 39850 | 39800 | 136 |
| 589 | 20230914 | 093000 | 1023404100 | 39800 | 39650 | 39800 | 39650 | 1883 |
| 590 | 20230914 | 092900 | 948538250 | 39650 | 39500 | 39650 | 39500 | 670 |
| 591 | 20230914 | 092800 | 922031850 | 39500 | 39500 | 39600 | 39500 | 238 |
| 592 | 20230914 | 092700 | 912624100 | 39500 | 39500 | 39550 | 39500 | 96 |
| 593 | 20230914 | 092600 | 908832000 | 39600 | 39550 | 39600 | 39500 | 348 |
| 594 | 20230914 | 092500 | 895083600 | 39500 | 39600 | 39600 | 39500 | 2136 |
| 595 | 20230914 | 092400 | 810691650 | 39600 | 39600 | 39600 | 39600 | 36 |
| 596 | 20230914 | 092300 | 809266050 | 39600 | 39550 | 39600 | 39500 | 76 |
| 597 | 20230914 | 092200 | 806259100 | 39500 | 39650 | 39650 | 39500 | 54 |
| 598 | 20230914 | 092100 | 804125250 | 39500 | 39650 | 39650 | 39500 | 1539 |
| 599 | 20230914 | 092000 | 743257050 | 39650 | 39700 | 39700 | 39600 | 115 |
| 600 | 20230914 | 091900 | 738695000 | 39700 | 39750 | 39750 | 39700 | 583 |
| 601 | 20230914 | 091800 | 715549400 | 39550 | 39600 | 39750 | 39550 | 1149 |
| 602 | 20230914 | 091700 | 669983900 | 39600 | 39550 | 39650 | 39550 | 668 |
| 603 | 20230914 | 091600 | 643507600 | 39650 | 39600 | 39650 | 39550 | 750 |
| 604 | 20230914 | 091500 | 613816600 | 39650 | 39600 | 39650 | 39600 | 1344 |
| 605 | 20230914 | 091400 | 560527800 | 39600 | 39700 | 39750 | 39600 | 2057 |
| 606 | 20230914 | 091300 | 478863000 | 39700 | 39700 | 39750 | 39650 | 1178 |
| 607 | 20230914 | 091200 | 432097500 | 39650 | 39550 | 39650 | 39550 | 670 |
| 608 | 20230914 | 091100 | 405551550 | 39650 | 39650 | 39650 | 39500 | 384 |
| 609 | 20230914 | 091000 | 390335900 | 39650 | 39600 | 39650 | 39550 | 538 |
| 610 | 20230914 | 090900 | 369040500 | 39650 | 39650 | 39650 | 39600 | 425 |
| 611 | 20230914 | 090800 | 352193350 | 39650 | 39650 | 39650 | 39650 | 665 |
| 612 | 20230914 | 090700 | 325826100 | 39650 | 39550 | 39650 | 39500 | 449 |
| 613 | 20230914 | 090600 | 308057400 | 39550 | 39450 | 39550 | 39400 | 1243 |
| 614 | 20230914 | 090500 | 259003400 | 39450 | 39550 | 39550 | 39450 | 535 |
| 615 | 20230914 | 090400 | 237895200 | 39600 | 39650 | 39650 | 39500 | 1588 |
| 616 | 20230914 | 090300 | 175067050 | 39550 | 39650 | 39650 | 39500 | 819 |
| 617 | 20230914 | 090200 | 142641450 | 39600 | 39600 | 39650 | 39550 | 492 |
| 618 | 20230914 | 090100 | 123162000 | 39650 | 39400 | 39650 | 39400 | 1022 |
| 619 | 20230914 | 090000 | 82754400 | 39400 | 38950 | 39500 | 38950 | 2052 |